First American Financial (FAF) Stock Chart & Stock Price History → If you own NVIDIA, read this now (From Porter & Company) (Ad) Free FAF Stock Alerts $54.90 +0.64 (+1.18%) (As of 05/24/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability First American Financial Stock Price Performance5 Day Performance-5.26%1 Month Performance+1.16%3 Month Performance-4.55%6 Month Performance-5.52%Year-To-Date Performance-14.80%1 Year Performance+0.49% Receive FAF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First American Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself FAF Stock Chart for Saturday, May, 25, 2024 FAF Chart by TradingView First American Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/24/2024$54.26$54.90+1.18%$55.08$54.62384,246 shs$5.69 billion05/23/2024$56.16$54.26-3.37%$56.24$54.21543,851 shs$5.63 billion05/22/2024$57.71$56.16-2.69%$57.83$56.15329,247 shs$5.82 billion05/21/2024$57.95$57.71-0.41%$58.11$57.55342,763 shs$5.99 billion05/20/2024$57.53$57.95+0.73%$58.01$57.02537,068 shs$6.01 billion05/17/2024$57.28$57.54+0.45%$57.57$57.07315,241 shs$5.97 billion Get the Latest News and Ratings for FAF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First American Financial and its competitors with MarketBeat's FREE daily newsletter. 05/16/2024$56.92$57.28+0.63%$57.54$56.77459,176 shs$5.94 billion05/15/2024$56.17$56.92+1.34%$57.30$56.64615,309 shs$5.90 billion05/14/2024$55.91$56.17+0.47%$56.75$55.85347,845 shs$5.83 billion05/13/2024$56.01$55.91-0.18%$56.97$55.81394,295 shs$5.80 billion05/10/2024$55.77$56.01+0.42%$56.01$55.31498,280 shs$5.81 billion05/09/2024$54.64$55.77+2.08%$55.81$54.38585,831 shs$5.78 billion05/08/2024$54.86$54.64-0.41%$54.69$54.24520,179 shs$5.67 billion05/07/2024$54.94$54.86-0.15%$55.41$54.82612,920 shs$5.69 billion05/06/2024$54.38$54.94+1.03%$55.24$54.60618,587 shs$5.70 billion05/03/2024$54.11$54.38+0.50%$55.55$54.35524,066 shs$5.64 billion05/02/2024$53.20$54.11+1.71%$54.19$53.26620,989 shs$5.61 billion05/01/2024$53.57$53.20-0.69%$54.19$53.20872,300 shs$5.52 billion04/30/2024$54.18$53.57-1.13%$54.17$53.45603,542 shs$5.55 billion04/29/2024$54.22$54.18-0.07%$55.28$54.15745,818 shs$5.61 billion04/26/2024$54.27$54.22-0.09%$55.07$53.95851,775 shs$5.62 billion04/25/2024$57.78$54.27-6.07%$56.13$51.601.67 million shs$5.62 billion04/24/2024$58.16$57.78-0.65%$58.03$57.05512,348 shs$5.98 billion04/23/2024$57.09$58.16+1.87%$58.26$56.92541,390 shs$6.02 billion04/22/2024$56.58$57.09+0.90%$57.37$56.37468,263 shs$5.91 billion04/19/2024$55.25$56.59+2.43%$56.66$55.19434,953 shs$5.86 billion04/18/2024$54.99$55.25+0.47%$55.55$55.03428,741 shs$5.72 billion04/17/2024$55.11$54.99-0.22%$55.70$54.89371,173 shs$5.69 billion04/16/2024$56.11$55.11-1.77%$56.07$55.10382,616 shs$5.71 billion04/15/2024$57.05$56.11-1.66%$57.54$55.88447,270 shs$5.81 billion04/12/2024$56.87$57.01+0.25%$57.10$56.55650,327 shs$5.90 billion04/11/2024$55.49$56.87+2.49%$57.66$55.191.10 million shs$5.89 billion04/10/2024$60.05$55.49-7.59%$58.49$54.811.03 million shs$5.75 billion04/09/2024$60.63$60.05-0.96%$61.09$59.97666,502 shs$6.22 billion04/08/2024$60.50$60.63+0.21%$61.16$60.52456,063 shs$6.28 billion04/05/2024$60.24$60.51+0.45%$60.61$59.50860,623 shs$6.27 billion04/04/2024$60.02$60.24+0.37%$61.24$60.01943,079 shs$6.21 billion04/03/2024$59.76$60.02+0.44%$60.22$59.27740,628 shs$6.19 billion04/02/2024$59.74$59.76+0.03%$59.78$58.88829,393 shs$6.16 billion04/01/2024$61.05$59.74-2.15%$61.00$59.54665,568 shs$6.16 billion[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.03/29/2024$61.05$61.05$61.07$59.81601,016 shs$6.29 billion03/28/2024$59.83$61.05+2.04%$61.07$59.81600,327 shs$6.29 billion03/27/2024$57.98$59.83+3.19%$59.84$58.36614,607 shs$6.17 billion03/26/2024$57.62$57.98+0.62%$58.20$57.57624,053 shs$5.98 billion03/25/2024$58.12$57.62-0.86%$58.84$57.52583,495 shs$5.94 billion03/22/2024$58.99$58.12-1.47%$59.28$58.01528,271 shs$5.99 billion03/21/2024$56.49$58.99+4.43%$59.02$57.541.15 million shs$6.08 billion03/20/2024$55.17$56.49+2.39%$56.89$54.71795,113 shs$5.82 billion03/19/2024$54.36$55.17+1.49%$55.21$54.27668,491 shs$5.69 billion03/18/2024$55.25$54.36-1.61%$55.50$54.33801,646 shs$5.60 billion03/15/2024$55.48$55.27-0.38%$55.67$54.733.43 million shs$5.70 billion03/14/2024$56.46$55.48-1.74%$56.51$55.19675,869 shs$5.72 billion03/13/2024$56.28$56.46+0.32%$56.75$56.13583,639 shs$5.82 billion03/12/2024$56.56$56.28-0.50%$56.70$55.82491,162 shs$5.80 billion03/11/2024$55.79$56.56+1.38%$56.72$55.24835,281 shs$5.83 billion03/08/2024$56.22$55.80-0.75%$56.05$54.961.11 million shs$5.75 billion03/07/2024$57.87$56.22-2.85%$58.39$56.171.23 million shs$5.80 billion03/06/2024$57.70$57.87+0.29%$58.20$57.36545,783 shs$5.97 billion03/05/2024$58.00$57.70-0.52%$58.17$57.40616,300 shs$5.95 billion03/04/2024$58.59$58.00-1.01%$58.59$57.64799,203 shs$5.98 billion03/01/2024$58.38$58.58+0.34%$58.64$57.78485,277 shs$6.04 billion02/29/2024$57.45$58.38+1.62%$58.67$57.79856,038 shs$6.02 billion02/28/2024$57.63$57.45-0.31%$58.17$57.17405,357 shs$5.92 billion02/27/2024$57.52$57.63+0.19%$57.83$57.21511,417 shs$5.94 billion02/26/2024$57.52$57.52$57.71$56.90503,332 shs$5.93 billion Related Companies: STC Stock Chart FNF Stock Chart CACC Stock Chart ESNT Stock Chart BXSL Stock Chart JXN Stock Chart HR Stock Chart SSB Stock Chart SIGI Stock Chart AXS Stock Chart Receive FAF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First American Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FAF) was last updated on 5/25/2024 by MarketBeat.com Staff From Our PartnersBill Gates is all about this tiny $2 stockTimothy Sykes41 banks launch ‘crypto dollar’Stansberry ResearchThe 1,000X Crypto PlaybookTrue Market InsidersBiden FINISHED On June 13th?Paradigm Press$1,500 to $9,400 in one month? (A.I. Trade List)Prosper Trading AcademyJust $9 for a Year of Winning Market InsightsBehind the MarketsUrgent Nvidia WarningAltimetryNew Options need New Trading StrategiesNetpicks Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First American Financial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.